CTCP Quốc tế Hoàng Gia (ric)

3.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.20 -5.71% 16,099 -300 -0.0
3.30
3.90
3.30
2 tháng
(2024-09-23) 		-0.10 -2.94% 22,787 -1,300 -0.0
3.30
3.90
3.30
3 tháng
(2024-08-26) 		-0.20 -5.71% 34,678 -1,300 -0.0
3.30
3.90
3.30
6 tháng
(2024-05-27) 		-1.10 -25% 219,957 -1,000 -0.0
3.30
4.40
3.30
12 tháng
(2023-11-28) 		-0.80 -19.51% 1,004,742 319,635 1.1
3.30
5.90
3.30
24 tháng
(2022-12-05) 		-3.20 -49.23% 5,692,535 -476,236 -4.2
3.30
12.10
3.30
36 tháng
(2021-12-08) 		-16.20 -83.08% 7,912,300 -593,312 -5.9
3.30
22.30
3.30
60 tháng
(2019-12-19) 		-1.70 -34% 16,842,700 -385,202 -8.6
3.30
46.15
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2009
37.55
 81,840 35.78 37.55 35.38 4,000 5,040 0
31/08/2009
35.78
 8,770 34.09 35.78 35.78 0 2,500 0
28/08/2009
34.09
 17,020 32.48 34.09 34.09 0 2,000 0
27/08/2009
32.48
 23,480 30.96 32.48 32.48 0 2,500 0
26/08/2009
30.96
 34,070 29.51 30.96 29.67 0 5,000 0
25/08/2009
29.51
 47,910 28.14 29.51 27.42 0 3,000 0
24/08/2009
28.14
 12,530 28.14 28.14 27.50 4,000 3,000 0
21/08/2009
28.14
 15,680 28.87 28.95 27.74 1,000 0 0
20/08/2009
28.87
 10,230 28.14 28.87 28.14 1,000 3,000 0
19/08/2009
28.14
 12,640 27.34 28.14 27.34 30 4,330 0
18/08/2009
27.34
 12,190 27.34 27.34 27.02 0 2,100 0
17/08/2009
27.34
 8,250 27.34 27.34 26.53 0 300 0
14/08/2009
27.34
 18,540 27.26 27.34 25.97 2,600 3,000 0
13/08/2009
27.26
 15,550 27.02 27.26 27.02 20 2,000 0
12/08/2009
27.02
 15,450 27.34 27.50 27.02 1,770 0 0
11/08/2009
27.34
 9,660 28.14 28.38 27.34 3,220 3,000 0
10/08/2009
28.14
 31,060 28.14 28.30 27.34 4,100 0 0
07/08/2009
28.14
 34,000 28.54 28.54 27.26 2,300 1,000 0
06/08/2009
28.54
 24,220 28.46 28.62 28.14 10,000 4,600 0
05/08/2009
28.46
 3,340 28.54 28.62 28.14 2,450 0 0
04/08/2009
28.54
 18,650 28.30 29.27 28.30 1,000 0 0
03/08/2009
28.30
 3,970 28.30 28.30 27.18 100 0 0
31/07/2009
28.30
 11,500 27.02 28.30 27.02 2,000 0 0
30/07/2009
27.02
 7,960 27.98 28.14 26.94 4,000 0 0
29/07/2009
27.98
 18,730 28.95 28.95 27.90 12,040 0 0
28/07/2009
28.95
 31,730 27.66 28.95 26.53 7,260 0 0
27/07/2009
27.66
 27,610 26.37 27.66 27.34 200 8,000 0
24/07/2009
26.37
 9,380 25.17 26.37 26.37 0 2,000 0
23/07/2009
25.17
 13,440 24.04 25.17 24.93 3,270 0 0
22/07/2009
24.04
 8,400 22.92 24.04 22.92 2,200 0 0
21/07/2009
22.92
 11,500 23.48 23.48 22.51 0 10,600 0
20/07/2009
23.48
 32,580 24.68 25.73 23.48 0 7,500 0
17/07/2009
24.68
 87,620 24.84 24.84 23.64 0 0 0
16/07/2009
24.84
 14,850 26.13 26.13 24.84 0 4,170 0
15/07/2009
26.13
 1,140 26.13 27.42 25.25 0 670 0
14/07/2009
26.13
 5,120 27.50 27.50 26.13 0 5,000 0
13/07/2009
27.50
 5,760 28.87 28.87 27.50 900 110 0
10/07/2009
28.87
 23,990 28.87 28.95 28.14 11,800 6,920 0
09/07/2009
28.87
 9,510 28.38 28.87 27.10 6,000 4,030 0
08/07/2009
28.38
 13,510 27.34 28.62 26.13 13,000 4,370 0
07/07/2009
27.34
 4,700 27.34 28.38 25.97 0 0 0
06/07/2009
27.34
 12,930 26.05 27.34 26.05 0 10,550 0
03/07/2009
26.05
 16,790 27.42 27.74 26.05 0 6,000 0
02/07/2009
27.42
 12,130 28.78 29.67 27.42 0 5,330 0
01/07/2009
28.78
 2,160 30.23 30.23 28.78 0 500 0
30/06/2009
30.23
 17,070 30.23 30.23 28.78 0 6,000 0
29/06/2009
30.23
 22,940 30.71 30.71 29.19 0 12,870 0
26/06/2009
30.71
 16,270 29.27 30.71 28.78 0 2,500 0
25/06/2009
29.27
 25,950 30.79 30.79 29.27 2,490 0 0
24/06/2009
30.79
 8,780 29.35 30.79 29.35 0 0 0
23/06/2009
29.35
 20,380 30.79 30.79 29.27 0 310 0
22/06/2009
30.79
 24,390 30.88 30.96 29.35 10 0 0
19/06/2009
30.88
 72,790 29.43 30.88 27.98 18,600 2,490 0
18/06/2009
29.43
 6,880 30.96 30.96 29.43 500 0 0
17/06/2009
30.96
 24,300 32.56 32.56 30.96 22,000 0 0
16/06/2009
32.56
 320 34.25 34.25 32.56 0 0 0
15/06/2009
34.25
 1,540 36.02 36.02 34.25 0 0 0
12/06/2009
36.02
 29,620 37.87 37.87 36.02 500 100 0
11/06/2009
37.87
 74,410 37.87 37.87 36.02 0 750 0
10/06/2009
37.87
 23,220 39.80 39.80 37.87 400 0 0
09/06/2009
39.80
 34,800 38.19 39.80 38.19 0 2,300 0
08/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/06/2009
38.19
 19,580 36.40 38.19 38.19 130 1,000 0
05/06/2009
36.40
 75,940 34.72 36.40 35.82 100 10 0
04/06/2009
34.72
 31,200 33.11 34.72 34.65 0 0 0
03/06/2009
33.11
 31,100 31.58 33.11 32.89 4,050 0 0
02/06/2009
31.58
 33,320 30.11 31.58 31.58 0 12,200 0
01/06/2009
30.11
 39,490 28.73 30.11 30.11 0 1,400 0
29/05/2009
28.73
 79,060 27.41 28.73 27.70 5,100 900 0
28/05/2009
27.41
 11,690 26.17 27.41 27.41 0 0 0
27/05/2009
26.17
 9,500 24.93 26.17 26.17 0 0 0
26/05/2009
24.93
 51,210 23.76 24.93 24.12 370 300 0
25/05/2009
23.76
 43,740 22.66 23.76 21.93 200 0 0
22/05/2009
22.66
 64,740 22.22 23.32 22.22 900 0 0
21/05/2009
22.22
 13,150 21.20 22.22 22.22 0 0 0
20/05/2009
21.20
 12,810 20.25 21.20 21.20 0 100 0
19/05/2009
20.25
 4,200 19.30 20.25 20.25 0 0 0
18/05/2009
19.30
 19,780 18.42 19.30 18.42 0 0 0
15/05/2009
18.42
 31,140 17.54 18.42 18.42 0 8,000 0
14/05/2009
17.54
 33,430 17.91 17.98 17.10 200 5,000 0
13/05/2009
17.91
 25,130 17.10 17.91 17.91 0 0 0
12/05/2009
17.10
 35,820 16.30 17.10 16.45 0 10,000 0
11/05/2009
16.30
 28,960 15.57 16.30 15.72 0 10,000 0
08/05/2009
15.57
 58,480 14.84 15.57 14.18 0 0 0
07/05/2009
14.84
 33,180 14.18 14.84 14.47 0 150 0
06/05/2009
14.18
 45,970 14.18 14.18 13.89 0 0 0
05/05/2009
14.18
 31,070 13.67 14.18 13.74 0 0 0
04/05/2009
13.67
 32,840 13.45 13.74 13.45 0 0 0
29/04/2009
13.45
 6,260 13.45 13.45 13.01 0 0 0
28/04/2009
13.45
 3,410 13.45 13.45 13.16 50 0 0
27/04/2009
13.45
 940 13.45 13.52 13.38 0 0 0
24/04/2009
13.45
 4,650 13.52 13.52 13.08 100 0 0
23/04/2009
13.52
 6,900 13.52 13.52 13.01 0 0 0
22/04/2009
13.52
 1,900 13.30 13.60 13.30 0 0 0
21/04/2009
13.30
 2,700 13.38 13.38 12.72 0 0 0
20/04/2009
13.38
 10,040 13.45 13.45 12.79 0 0 0
17/04/2009
13.45
 13,330 13.60 13.60 12.94 0 1,000 0
16/04/2009
13.60
 9,250 13.60 13.60 13.16 0 0 0
15/04/2009
13.60
 8,360 13.60 13.60 12.94 0 0 0
14/04/2009
13.60
 10,750 13.96 13.96 13.38 0 0 0
13/04/2009
13.96
 12,720 13.67 14.25 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |